Fiplasto S.A. (BCBA:FIPL)
Argentina · Delayed Price · Currency is ARS 264.00
+3.00 (1.15%)
At close: Nov 27, 2025
Fiplasto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 263.00 | 270.00 | 255.50 | 257.50 | 257.50 | -2.46% | 115,742 |
| Nov 27, 2025 | 259.00 | 272.00 | 259.00 | 264.00 | 264.00 | 1.15% | 58,968 |
| Nov 26, 2025 | 269.00 | 272.00 | 254.00 | 261.00 | 261.00 | 0.19% | 72,474 |
| Nov 25, 2025 | 263.00 | 274.00 | 247.00 | 260.50 | 260.50 | -2.07% | 47,202 |
| Nov 21, 2025 | 270.00 | 277.00 | 244.00 | 266.00 | 266.00 | 1.92% | 19,425 |
| Nov 20, 2025 | 265.00 | 288.00 | 250.00 | 261.00 | 261.00 | -1.51% | 171,252 |
| Nov 19, 2025 | 271.00 | 278.00 | 260.00 | 265.00 | 265.00 | -0.75% | 71,702 |
| Nov 18, 2025 | 272.00 | 276.00 | 257.00 | 267.00 | 267.00 | -1.66% | 129,551 |
| Nov 17, 2025 | 258.00 | 280.00 | 255.00 | 271.50 | 271.50 | 7.10% | 331,248 |
| Nov 14, 2025 | 251.00 | 263.00 | 239.00 | 253.50 | 253.50 | 1.00% | 149,967 |
| Nov 13, 2025 | 265.00 | 268.00 | 237.00 | 251.00 | 251.00 | -5.10% | 138,925 |
| Nov 12, 2025 | 275.00 | 275.50 | 262.00 | 264.50 | 264.50 | -3.99% | 138,988 |
| Nov 11, 2025 | 255.00 | 277.50 | 255.00 | 275.50 | 275.50 | 4.75% | 33,289 |
| Nov 10, 2025 | 249.00 | 271.50 | 249.00 | 263.00 | 263.00 | 5.41% | 102,243 |
| Nov 7, 2025 | 252.00 | 264.00 | 246.50 | 249.50 | 249.50 | -2.16% | 11,659 |
| Nov 6, 2025 | 260.00 | 262.00 | 249.00 | 255.00 | 255.00 | -1.92% | 21,808 |
| Nov 5, 2025 | 264.50 | 265.00 | 246.50 | 260.00 | 260.00 | 0.78% | 75,573 |
| Nov 4, 2025 | 253.00 | 264.00 | 242.50 | 258.00 | 258.00 | 1.18% | 99,267 |
| Nov 3, 2025 | 252.00 | 267.50 | 252.00 | 255.00 | 255.00 | 1.59% | 255,775 |
| Oct 31, 2025 | 243.50 | 260.00 | 241.00 | 251.00 | 251.00 | 3.08% | 248,335 |
| Oct 30, 2025 | 242.00 | 250.00 | 239.50 | 243.50 | 243.50 | 0.41% | 87,103 |
| Oct 29, 2025 | 229.50 | 249.50 | 210.00 | 242.50 | 242.50 | 4.98% | 376,066 |
| Oct 28, 2025 | 226.50 | 238.50 | 219.00 | 231.00 | 231.00 | 1.09% | 114,588 |
| Oct 27, 2025 | 225.00 | 230.00 | 218.00 | 228.50 | 228.50 | 10.12% | 283,708 |
| Oct 24, 2025 | 214.50 | 216.00 | 195.00 | 207.50 | 207.50 | -2.81% | 42,114 |
| Oct 23, 2025 | 214.00 | 217.50 | 210.00 | 213.50 | 213.50 | 0.95% | 99,732 |
| Oct 22, 2025 | 214.00 | 220.00 | 211.00 | 211.50 | 211.50 | 1.20% | 38,297 |
| Oct 21, 2025 | 208.50 | 215.50 | 208.00 | 209.00 | 209.00 | -1.88% | 22,429 |
| Oct 20, 2025 | 210.50 | 215.50 | 207.00 | 213.00 | 213.00 | 1.19% | 27,338 |
| Oct 17, 2025 | 210.00 | 212.00 | 202.50 | 210.50 | 210.50 | 0.72% | 23,290 |
| Oct 16, 2025 | 198.00 | 210.00 | 197.00 | 209.00 | 209.00 | 4.24% | 24,260 |
| Oct 15, 2025 | 200.50 | 208.50 | 191.50 | 200.50 | 200.50 | -0.99% | 29,126 |
| Oct 14, 2025 | 203.50 | 218.00 | 192.00 | 202.50 | 202.50 | 0.25% | 47,526 |
| Oct 13, 2025 | 200.50 | 213.50 | 200.50 | 202.00 | 202.00 | -2.88% | 31,663 |
| Oct 9, 2025 | 204.00 | 214.00 | 204.00 | 208.00 | 208.00 | 2.72% | 66,338 |
| Oct 8, 2025 | 208.00 | 208.00 | 194.00 | 202.50 | 202.50 | -0.74% | 32,471 |
| Oct 7, 2025 | 208.00 | 209.50 | 203.00 | 204.00 | 204.00 | - | 28,637 |
| Oct 6, 2025 | 202.00 | 215.50 | 190.00 | 204.00 | 204.00 | 1.24% | 45,971 |
| Oct 3, 2025 | 192.00 | 210.00 | 192.00 | 201.50 | 201.50 | 1.77% | 34,263 |
| Oct 2, 2025 | 199.50 | 200.00 | 192.50 | 198.00 | 198.00 | 1.28% | 16,415 |
| Oct 1, 2025 | 200.00 | 200.00 | 182.00 | 195.50 | 195.50 | -1.26% | 13,926 |
| Sep 30, 2025 | 198.50 | 202.50 | 188.00 | 198.00 | 198.00 | -2.22% | 33,473 |
| Sep 29, 2025 | 207.00 | 210.50 | 195.00 | 202.50 | 202.50 | -1.46% | 40,780 |
| Sep 26, 2025 | 204.50 | 207.00 | 202.50 | 205.50 | 205.50 | 0.49% | 63,138 |
| Sep 25, 2025 | 204.50 | 208.00 | 202.00 | 204.50 | 204.50 | -1.92% | 43,031 |
| Sep 24, 2025 | 195.00 | 210.00 | 190.00 | 208.50 | 208.50 | 8.03% | 59,195 |
| Sep 23, 2025 | 179.00 | 198.00 | 175.50 | 193.00 | 193.00 | 9.66% | 937,262 |
| Sep 22, 2025 | 155.00 | 179.00 | 155.00 | 176.00 | 176.00 | 12.10% | 220,041 |
| Sep 19, 2025 | 154.00 | 159.00 | 143.00 | 157.00 | 157.00 | 2.28% | 116,865 |
| Sep 18, 2025 | 170.00 | 174.00 | 149.50 | 153.50 | 153.50 | -11.01% | 55,548 |